Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliancebernstein Holding LP (NY: AB )

33.57 -0.53 (-1.55%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.981 9.303 8.926 9.263 1,269,330 +0.38(+4.30%)
Feb 27, 2013 8.833 8.921 8.816 8.881 710,455 +0.03(+0.32%)
Feb 26, 2013 8.949 8.981 8.780 8.853 1,062,257 -0.15(-1.65%)
Feb 22, 2013 9.010 9.090 8.808 9.002 1,024,556 +0.09(+1.04%)
Feb 21, 2013 8.841 8.909 8.668 8.909 1,782,067 +0.07(+0.77%)
Feb 20, 2013 9.106 9.126 8.788 8.841 2,002,679 -0.17(-1.88%)
Feb 19, 2013 8.504 9.077 8.504 9.010 2,383,970 +0.55(+6.54%)
Feb 15, 2013 8.346 8.468 8.267 8.456 1,094,545 +0.17(+2.05%)
Feb 14, 2013 8.113 8.369 8.089 8.286 1,231,159 +0.19(+2.34%)
Feb 13, 2013 8.294 8.318 8.065 8.097 1,529,705 -0.17(-2.06%)
Feb 12, 2013 8.429 8.476 8.140 8.267 2,718,909 -0.21(-2.43%)
Feb 11, 2013 8.120 8.670 8.120 8.472 1,183,700 +0.36(+4.38%)
Feb 08, 2013 8.144 8.192 8.085 8.117 351,152 +0.02(+0.20%)
Feb 07, 2013 8.057 8.219 8.026 8.101 728,143 +0.06(+0.69%)
Feb 06, 2013 7.962 8.069 7.962 8.045 320,648 +0.09(+1.14%)
Feb 04, 2013 8.022 8.041 7.903 7.954 600,117 -0.10(-1.28%)
Feb 01, 2013 8.057 8.140 7.982 8.057 884,210 +0.01(+0.15%)
Jan 31, 2013 8.077 8.120 8.002 8.045 975,225 -0.06(-0.68%)
Jan 30, 2013 8.077 8.140 8.065 8.101 719,473 +0.01(+0.15%)
Jan 29, 2013 8.037 8.120 7.934 8.089 555,079 +0.06(+0.69%)
Jan 28, 2013 8.215 8.223 8.006 8.034 834,055 -0.12(-1.45%)
Jan 25, 2013 8.117 8.223 8.099 8.152 750,635 +0.05(+0.63%)
Jan 24, 2013 8.093 8.168 8.022 8.101 785,591 -0.00(-0.05%)
Jan 23, 2013 8.140 8.188 8.053 8.105 548,659 -0.01(-0.10%)
Jan 22, 2013 7.958 8.188 7.907 8.113 844,375 +0.19(+2.45%)
Jan 18, 2013 7.903 7.919 7.879 7.919 801,281 +0.01(+0.15%)
Jan 17, 2013 7.887 7.939 7.872 7.907 1,118,136 +0.04(+0.45%)
Jan 16, 2013 7.840 7.931 7.764 7.872 735,082 +0.01(+0.10%)
Jan 15, 2013 7.887 7.887 7.800 7.864 977,563 -0.04(-0.45%)
Jan 14, 2013 7.887 7.954 7.840 7.899 961,448 +0.00(+0.05%)
Jan 11, 2013 7.789 7.965 7.745 7.895 1,513,898 +0.17(+2.15%)
Jan 10, 2013 7.682 7.836 7.674 7.729 853,364 +0.08(+1.03%)
Jan 09, 2013 7.555 7.704 7.548 7.650 1,357,125 +0.09(+1.26%)
Jan 08, 2013 7.587 7.607 7.488 7.555 836,720 -0.03(-0.42%)
Jan 07, 2013 7.409 7.658 7.358 7.587 1,974,719 +0.21(+2.78%)
Jan 04, 2013 7.176 7.425 7.158 7.382 3,112,101 +0.27(+3.84%)
Jan 03, 2013 7.140 7.227 7.073 7.109 645,874 +0.00(+0.00%)
Jan 02, 2013 7.046 7.121 6.888 7.109 1,050,749 +0.22(+3.21%)
Dec 31, 2012 6.868 6.982 6.802 6.888 538,731 -0.02(-0.29%)
Dec 28, 2012 6.654 6.947 6.603 6.907 972,575 +0.21(+3.13%)
Dec 27, 2012 6.666 6.777 6.647 6.698 436,627 +0.02(+0.36%)
Dec 26, 2012 6.710 6.764 6.631 6.674 475,693 -0.05(-0.76%)
Dec 24, 2012 6.591 6.852 6.522 6.726 900,664 +0.11(+1.73%)
Dec 21, 2012 6.631 6.722 6.528 6.611 1,106,009 -0.10(-1.47%)
Dec 20, 2012 6.678 6.809 6.650 6.710 848,768 +0.05(+0.71%)
Dec 19, 2012 6.733 6.789 6.654 6.662 689,593 -0.11(-1.63%)
Dec 18, 2012 6.556 6.781 6.540 6.773 1,299,520 +0.21(+3.25%)
Dec 17, 2012 6.627 6.702 6.520 6.560 1,298,067 -0.08(-1.19%)
Dec 14, 2012 6.797 6.797 6.610 6.639 1,014,346 -0.08(-1.18%)
Dec 13, 2012 6.678 6.757 6.594 6.718 1,200,842 +0.01(+0.18%)
Dec 12, 2012 6.809 6.809 6.587 6.706 1,715,687 +0.08(+1.19%)
Dec 11, 2012 6.631 6.694 6.571 6.627 949,875 -0.00(-0.06%)
Dec 10, 2012 6.631 6.698 6.528 6.631 1,189,920 -0.02(-0.36%)
Dec 07, 2012 6.706 6.781 6.548 6.654 833,615 -0.06(-0.94%)
Dec 06, 2012 6.816 6.820 6.556 6.718 1,727,326 -0.10(-1.45%)
Dec 05, 2012 6.982 6.986 6.789 6.816 2,165,381 -0.20(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.